JK Tyre & Industries Limited (NSE:JKTYRE)
India · Delayed Price · Currency is INR 368.00
+3.60 (0.99%)
May 22, 2026, 3:29 PM IST
NSE:JKTYRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 364.90 | 373.10 | 362.60 | 367.60 | 367.60 | 0.88% | 669,550 |
| May 21, 2026 | 368.25 | 371.60 | 363.00 | 364.40 | 364.40 | 0.93% | 830,355 |
| May 20, 2026 | 369.05 | 369.05 | 357.70 | 361.05 | 361.05 | -2.05% | 803,646 |
| May 19, 2026 | 360.00 | 369.95 | 360.00 | 368.60 | 368.60 | 2.47% | 884,898 |
| May 18, 2026 | 374.30 | 375.00 | 357.80 | 359.70 | 359.70 | -4.85% | 1,370,347 |
| May 15, 2026 | 382.50 | 385.90 | 375.50 | 378.05 | 378.05 | -1.16% | 694,187 |
| May 14, 2026 | 382.50 | 386.70 | 377.15 | 382.50 | 382.50 | 0.46% | 507,662 |
| May 13, 2026 | 384.15 | 387.00 | 379.00 | 380.75 | 380.75 | -0.89% | 634,618 |
| May 12, 2026 | 392.00 | 396.30 | 381.25 | 384.15 | 384.15 | -2.88% | 589,762 |
| May 11, 2026 | 401.00 | 401.85 | 394.40 | 395.55 | 395.55 | -2.56% | 602,700 |
| May 8, 2026 | 410.05 | 410.35 | 405.55 | 405.95 | 405.95 | -1.05% | 526,734 |
| May 7, 2026 | 417.70 | 419.80 | 408.90 | 410.25 | 410.25 | -1.16% | 1,066,655 |
| May 6, 2026 | 407.25 | 417.50 | 401.65 | 415.05 | 415.05 | 3.00% | 1,137,105 |
| May 5, 2026 | 400.80 | 405.70 | 398.50 | 402.95 | 402.95 | -0.22% | 543,499 |
| May 4, 2026 | 410.00 | 412.95 | 401.60 | 403.85 | 403.85 | -0.55% | 664,938 |
| Apr 30, 2026 | 401.95 | 410.00 | 397.15 | 406.10 | 406.10 | -0.21% | 1,090,516 |
| Apr 29, 2026 | 409.00 | 424.50 | 405.75 | 406.95 | 406.95 | 1.62% | 3,228,948 |
| Apr 28, 2026 | 404.80 | 408.75 | 399.25 | 400.45 | 400.45 | -1.09% | 774,642 |
| Apr 27, 2026 | 398.00 | 406.85 | 396.10 | 404.85 | 404.85 | 1.90% | 1,155,283 |
| Apr 24, 2026 | 415.00 | 418.20 | 395.80 | 397.30 | 397.30 | -5.00% | 1,422,827 |
| Apr 23, 2026 | 425.00 | 428.00 | 417.00 | 418.20 | 418.20 | -2.03% | 722,177 |
| Apr 22, 2026 | 424.05 | 431.60 | 422.05 | 426.85 | 426.85 | 0.66% | 978,619 |
| Apr 21, 2026 | 423.00 | 427.20 | 420.75 | 424.05 | 424.05 | 1.19% | 702,483 |
| Apr 20, 2026 | 429.85 | 431.75 | 416.55 | 419.05 | 419.05 | -2.18% | 1,296,206 |
| Apr 17, 2026 | 421.00 | 441.50 | 419.95 | 428.40 | 428.40 | 2.01% | 2,567,932 |
| Apr 16, 2026 | 429.00 | 431.40 | 418.70 | 419.95 | 419.95 | -1.07% | 1,380,716 |
| Apr 15, 2026 | 432.15 | 436.15 | 423.40 | 424.50 | 424.50 | 1.05% | 1,168,585 |
| Apr 13, 2026 | 423.90 | 424.45 | 411.60 | 420.10 | 420.10 | -2.96% | 991,049 |
| Apr 10, 2026 | 425.00 | 435.85 | 423.70 | 432.90 | 432.90 | 2.80% | 1,188,411 |
| Apr 9, 2026 | 420.50 | 427.55 | 412.20 | 421.10 | 421.10 | -0.37% | 1,469,902 |
| Apr 8, 2026 | 421.45 | 434.70 | 416.10 | 422.65 | 422.65 | 7.50% | 3,454,084 |
| Apr 7, 2026 | 390.00 | 394.25 | 381.80 | 393.15 | 393.15 | 0.06% | 676,668 |
| Apr 6, 2026 | 390.05 | 394.80 | 380.45 | 392.90 | 392.90 | 1.02% | 826,178 |
| Apr 2, 2026 | 389.65 | 391.35 | 376.60 | 388.95 | 388.95 | -1.23% | 744,322 |
| Apr 1, 2026 | 400.15 | 401.50 | 390.00 | 393.80 | 393.80 | 3.39% | 1,135,734 |
| Mar 30, 2026 | 395.00 | 395.00 | 378.00 | 380.90 | 380.90 | -4.39% | 1,270,559 |
| Mar 27, 2026 | 404.00 | 404.05 | 394.90 | 398.40 | 398.40 | -2.08% | 863,566 |
| Mar 25, 2026 | 405.50 | 412.00 | 402.00 | 406.85 | 406.85 | 2.21% | 1,396,891 |
| Mar 24, 2026 | 409.95 | 416.95 | 393.05 | 398.05 | 398.05 | 1.53% | 2,509,687 |
| Mar 23, 2026 | 411.00 | 411.55 | 390.00 | 392.05 | 392.05 | -6.04% | 877,062 |
| Mar 20, 2026 | 420.95 | 426.60 | 412.50 | 417.25 | 417.25 | 1.09% | 818,278 |
| Mar 19, 2026 | 423.00 | 428.00 | 410.50 | 412.75 | 412.75 | -5.50% | 932,068 |
| Mar 18, 2026 | 421.00 | 439.40 | 417.80 | 436.75 | 436.75 | 3.84% | 1,215,378 |
| Mar 17, 2026 | 420.00 | 421.90 | 411.20 | 420.60 | 420.60 | 0.53% | 897,779 |
| Mar 16, 2026 | 412.60 | 422.15 | 399.00 | 418.40 | 418.40 | 1.62% | 1,537,838 |
| Mar 13, 2026 | 427.20 | 429.30 | 410.00 | 411.75 | 411.75 | -4.40% | 1,273,463 |
| Mar 12, 2026 | 432.00 | 432.90 | 421.20 | 430.70 | 430.70 | -0.93% | 1,527,673 |
| Mar 11, 2026 | 450.00 | 451.00 | 432.00 | 434.75 | 434.75 | -2.84% | 1,014,666 |
| Mar 10, 2026 | 440.00 | 449.65 | 432.00 | 447.45 | 447.45 | 5.26% | 1,655,886 |
| Mar 9, 2026 | 439.00 | 439.55 | 412.65 | 425.10 | 425.10 | -6.07% | 3,947,796 |